Premium
MSCI Fintech Innovation UCITS ETF 1C Index (IN49)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7641 | 4.31897917263 | 40.8453 | 42.8256 | 40.8388 | 0 | 0 | IX |
| 4 | 1.2167 | 2.93940719016 | 41.3927 | 42.8256 | 40.3082 | 0 | 0 | IX |
| 12 | 3.5816 | 9.17704815542 | 39.0278 | 42.8604 | 37.8142 | 0 | 0 | IX |
| 26 | 7.6867 | 22.0106120088 | 34.9227 | 42.8604 | 30.1998 | 0 | 0 | IX |
| 52 | 13.4282 | 46.016613436 | 29.1812 | 42.8604 | 29.1612 | 0 | 0 | IX |
| 156 | 14.7793 | 53.1054505733 | 27.8301 | 42.8604 | 25.2944 | 0 | 0 | IX |
| 260 | 14.7793 | 53.1054505733 | 27.8301 | 42.8604 | 25.2944 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 42.6094 | 0.29 | 0.68 | 42.2795 | 42.7085 | 42.2683 | 0 |
| 1737480600 | 42.3221 | -0.26 | -0.61 | 42.4904 | 42.7069 | 42.1527 | 0 |
| 1737394200 | 42.5828 | 0.02 | 0.05 | 42.5587 | 42.8256 | 42.4725 | 0 |
| 1737135000 | 42.561 | 0.67 | 1.61 | 41.8516 | 42.6273 | 41.8493 | 0 |
| 1737048600 | 41.8873 | 0.28 | 0.68 | 41.6281 | 42.0307 | 41.6259 | 0 |
| 1736962200 | 41.6059 | 0.72 | 1.75 | 40.8453 | 41.7673 | 40.8388 | 0 |
| 1736875800 | 40.8888 | 0.38 | 0.94 | 40.5107 | 41.2015 | 40.5043 | 0 |
| 1736789400 | 40.5086 | -0.36 | -0.87 | 40.761 | 40.761 | 40.3082 | 0 |
| 1736530200 | 40.8655 | -0.61 | -1.46 | 41.4739 | 41.6746 | 40.7421 | 0 |
| 1736443800 | 41.4717 | 0.12 | 0.30 | 41.3481 | 41.5592 | 41.2611 | 0 |
| 1736357400 | 41.3481 | -0.25 | -0.61 | 41.5762 | 41.6344 | 41.1054 | 0 |
| 1736271000 | 41.6005 | -0.53 | -1.27 | 42.2291 | 42.2291 | 41.3826 | 0 |
| 1736184600 | 42.135 | 0.44 | 1.05 | 41.7788 | 42.3342 | 41.7698 | 0 |
| 1735925400 | 41.6963 | 0.11 | 0.26 | 41.5753 | 41.7809 | 41.364 | 0 |
| 1735839000 | 41.5886 | 0.41 | 0.99 | 40.9944 | 41.5886 | 40.9944 | 0 |
| 1735579800 | 41.1824 | -0.33 | -0.78 | 41.5259 | 41.5487 | 41.1146 | 0 |
| 1735320600 | 41.5082 | 0.23 | 0.56 | 41.3927 | 41.9618 | 41.3183 | 0 |
| 1734975000 | 41.278 | -0.04 | -0.09 | 41.3437 | 41.5166 | 41.1119 | 0 |
| 1734715800 | 41.3171 | 0.11 | 0.27 | 41.216 | 41.3327 | 40.0985 | 0 |
| 1734629400 | 41.2071 | -0.97 | -2.31 | 42.1119 | 42.1232 | 40.9306 | 0 |
| 1734543000 | 42.1818 | -0.16 | -0.38 | 42.3017 | 42.4598 | 42.1113 | 0 |
| 1734456600 | 42.3423 | -0.09 | -0.21 | 42.5519 | 42.5745 | 42.1544 | 0 |
| 1734370200 | 42.4298 | 0.13 | 0.31 | 42.2616 | 42.5291 | 42.2368 | 0 |
| 1734111000 | 42.3 | -0.24 | -0.57 | 42.5923 | 42.7942 | 42.2743 | 0 |
| 1734024600 | 42.5444 | 0.29 | 0.70 | 42.2427 | 42.658 | 42.2359 | 0 |
| 1733938200 | 42.2496 | 0.35 | 0.84 | 41.9568 | 42.2731 | 41.7594 | 0 |
| 1733851800 | 41.8958 | -0.34 | -0.80 | 42.1968 | 42.2014 | 41.8202 | 0 |
| 1733765400 | 42.2332 | 0.01 | 0.03 | 42.2953 | 42.7732 | 42.0735 | 0 |
| 1733506200 | 42.2225 | -0.06 | -0.15 | 42.3035 | 42.3153 | 41.9258 | 0 |
| 1733419800 | 42.2853 | 0.22 | 0.53 | 42.1071 | 42.8604 | 42.1071 | 0 |
| 1733333400 | 42.0619 | 0.11 | 0.25 | 42.0057 | 42.3484 | 42.0057 | 0 |
| 1733247000 | 41.9561 | -0.1 | -0.23 | 42.1115 | 42.1824 | 41.803 | 0 |
| 1733160600 | 42.0549 | 0.21 | 0.51 | 41.7975 | 42.2614 | 41.7908 | 0 |
| 1732901400 | 41.8402 | -0.17 | -0.39 | 42.0188 | 42.0233 | 41.7045 | 0 |
| 1732815000 | 42.0052 | 0.27 | 0.64 | 41.7632 | 42.0562 | 41.7632 | 0 |
| 1732728600 | 41.7385 | -0.36 | -0.87 | 42.003 | 42.0579 | 41.5845 | 0 |
| 1732642200 | 42.1033 | -0.03 | -0.07 | 42.1345 | 42.1895 | 41.8811 | 0 |
| 1732555800 | 42.1322 | 0.12 | 0.27 | 42.0689 | 42.3998 | 41.9178 | 0 |
| 1732296600 | 42.017 | 0.32 | 0.76 | 41.7005 | 42.1361 | 41.3614 | 0 |
| 1732210200 | 41.6982 | 0.4 | 0.98 | 41.2959 | 41.9114 | 41.1543 | 0 |
| 1732123800 | 41.2937 | 0.24 | 0.58 | 41.1473 | 41.6369 | 41.0768 | 0 |
| 1732037400 | 41.0571 | -0.05 | -0.13 | 41.0439 | 41.1504 | 40.462 | 0 |
| 1731951000 | 41.1119 | 0.49 | 1.21 | 40.5953 | 41.1159 | 40.5731 | 0 |
| 1731691800 | 40.6214 | -0.35 | -0.85 | 40.9252 | 41.0133 | 40.4674 | 0 |
| 1731605400 | 40.9688 | -0.39 | -0.95 | 41.4151 | 41.4354 | 40.881 | 0 |
| 1731519000 | 41.3621 | 0.19 | 0.46 | 41.2347 | 41.4767 | 41.0864 | 0 |
| 1731432600 | 41.1731 | 0.05 | 0.12 | 41.1144 | 41.4313 | 40.9545 | 0 |
| 1731346200 | 41.1231 | 1.15 | 2.89 | 39.9905 | 41.1633 | 39.9735 | 0 |
| 1731087000 | 39.9692 | -0.06 | -0.14 | 40.016 | 40.0404 | 39.612 | 0 |
| 1731000600 | 40.0267 | 0.18 | 0.45 | 39.8744 | 40.3164 | 39.8681 | 0 |
| 1730914200 | 39.849 | 1.48 | 3.86 | 38.1974 | 40.0834 | 38.1974 | 0 |
| 1730827800 | 38.3663 | 0.39 | 1.03 | 37.9962 | 38.4113 | 37.9962 | 0 |
| 1730741400 | 37.974 | -0.36 | -0.93 | 38.2975 | 38.2975 | 37.9317 | 0 |
| 1730482200 | 38.332 | 0.4 | 1.05 | 38.088 | 38.4214 | 37.9457 | 0 |
| 1730395800 | 37.9347 | -0.67 | -1.73 | 38.5802 | 38.5802 | 37.8142 | 0 |
| 1730309400 | 38.6028 | -0.44 | -1.13 | 39.0278 | 39.0278 | 38.4185 | 0 |
| 1730223000 | 39.0423 | 0.18 | 0.46 | 38.8746 | 39.3729 | 38.7729 | 0 |
| 1730136600 | 38.8622 | 0.18 | 0.47 | 38.7007 | 38.955 | 38.5879 | 0 |
| 1729873800 | 38.6821 | 0.27 | 0.70 | 38.4114 | 38.8862 | 38.4053 | 0 |
| 1729787400 | 38.4135 | -0.1 | -0.27 | 38.5112 | 38.5903 | 38.3432 | 0 |
| 1729701000 | 38.5173 | -0.15 | -0.38 | 38.7084 | 38.8777 | 38.4656 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
